Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercer Intl Inc (NQ: MERC )

10.18 -0.17 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2014 7.242 7.271 7.271 7.271 95,414 +0.03(+0.40%)
Aug 28, 2014 7.459 7.459 7.217 7.242 126,423 -0.27(-3.57%)
Aug 27, 2014 7.322 7.545 7.213 7.510 339,499 +0.22(+2.98%)
Aug 26, 2014 7.423 7.452 7.206 7.293 102,630 -0.14(-1.95%)
Aug 25, 2014 7.394 7.543 7.242 7.438 82,086 +0.02(+0.29%)
Aug 22, 2014 7.474 7.474 7.286 7.416 176,615 -0.04(-0.49%)
Aug 21, 2014 7.409 7.459 7.380 7.452 73,297 +0.04(+0.59%)
Aug 20, 2014 7.532 7.597 7.409 7.409 100,709 -0.10(-1.35%)
Aug 19, 2014 7.503 7.604 7.481 7.510 129,088 +0.04(+0.48%)
Aug 18, 2014 7.452 7.480 7.336 7.474 293,759 +0.01(+0.10%)
Aug 15, 2014 7.459 7.566 7.459 7.467 314,180 +0.01(+0.10%)
Aug 14, 2014 7.249 7.539 7.242 7.459 328,930 +0.18(+2.49%)
Aug 13, 2014 7.264 7.343 7.206 7.278 206,217 +0.00(+0.00%)
Aug 12, 2014 7.358 7.380 7.220 7.278 155,144 -0.12(-1.66%)
Aug 11, 2014 7.496 7.532 7.336 7.401 99,839 -0.04(-0.58%)
Aug 08, 2014 7.496 7.532 7.300 7.445 111,764 -0.07(-0.87%)
Aug 07, 2014 7.554 7.590 7.387 7.510 192,968 -0.04(-0.48%)
Aug 06, 2014 7.467 7.619 7.459 7.546 198,498 +0.03(+0.39%)
Aug 05, 2014 7.496 7.633 7.445 7.517 327,740 +0.21(+2.87%)
Aug 04, 2014 7.242 7.382 7.213 7.307 208,352 +0.03(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.